Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 169.00
+15.00 (9.74%)
May 6, 2026, 1:30 PM CST
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 169.00 | 169.00 | 165.50 | 169.00 | 169.00 | 9.74% | 46,462,570 |
| May 5, 2026 | 150.50 | 157.50 | 148.50 | 154.00 | 154.00 | 1.99% | 37,890,510 |
| May 4, 2026 | 147.50 | 157.50 | 147.50 | 151.00 | 151.00 | 3.78% | 42,290,100 |
| Apr 30, 2026 | 147.50 | 152.50 | 144.00 | 145.50 | 145.50 | 1.04% | 43,741,395 |
| Apr 29, 2026 | 147.00 | 150.00 | 143.00 | 144.00 | 144.00 | -1.37% | 35,091,140 |
| Apr 28, 2026 | 142.00 | 149.50 | 139.00 | 146.00 | 146.00 | 5.42% | 49,099,650 |
| Apr 27, 2026 | 141.00 | 143.50 | 133.50 | 138.50 | 138.50 | -1.42% | 31,072,190 |
| Apr 24, 2026 | 140.00 | 146.00 | 139.00 | 140.50 | 140.50 | 3.31% | 37,995,857 |
| Apr 23, 2026 | 147.00 | 147.50 | 133.50 | 136.00 | 136.00 | -6.21% | 46,214,220 |
| Apr 22, 2026 | 141.00 | 151.00 | 141.00 | 145.00 | 145.00 | 4.69% | 71,683,940 |
| Apr 21, 2026 | 138.00 | 143.00 | 136.00 | 138.50 | 138.50 | -0.36% | 47,840,850 |
| Apr 20, 2026 | 134.50 | 145.00 | 134.00 | 139.00 | 139.00 | 5.30% | 69,492,860 |
| Apr 17, 2026 | 132.50 | 137.00 | 129.00 | 132.00 | 132.00 | -0.38% | 29,439,240 |
| Apr 16, 2026 | 133.00 | 139.50 | 130.00 | 132.50 | 132.50 | 3.92% | 48,479,380 |
| Apr 15, 2026 | 127.00 | 130.50 | 126.00 | 127.50 | 127.50 | 2.41% | 19,355,490 |
| Apr 14, 2026 | 127.50 | 128.00 | 124.50 | 124.50 | 124.50 | -0.80% | 12,094,070 |
| Apr 13, 2026 | 128.00 | 128.00 | 124.00 | 125.50 | 125.50 | -2.71% | 19,347,620 |
| Apr 10, 2026 | 133.50 | 133.50 | 128.00 | 129.00 | 129.00 | -1.90% | 19,753,570 |
| Apr 9, 2026 | 133.00 | 133.00 | 128.50 | 131.50 | 131.50 | 0.38% | 19,165,240 |
| Apr 8, 2026 | 125.50 | 132.50 | 125.50 | 131.00 | 131.00 | 8.26% | 36,749,880 |
| Apr 7, 2026 | 114.00 | 121.00 | 112.50 | 121.00 | 121.00 | 10.00% | 23,648,360 |
| Apr 2, 2026 | 118.50 | 118.50 | 110.00 | 110.00 | 110.00 | -6.78% | 26,102,930 |
| Apr 1, 2026 | 122.00 | 122.50 | 117.00 | 118.00 | 118.00 | 1.72% | 14,920,750 |
| Mar 31, 2026 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | -0.85% | 15,979,160 |
| Mar 30, 2026 | 117.50 | 119.50 | 113.50 | 117.00 | 117.00 | -2.90% | 16,882,780 |
| Mar 27, 2026 | 118.00 | 122.00 | 115.50 | 120.50 | 120.50 | 2.99% | 21,227,530 |
| Mar 26, 2026 | 127.50 | 128.00 | 117.00 | 117.00 | 117.00 | -5.65% | 25,463,250 |
| Mar 25, 2026 | 116.50 | 124.00 | 116.00 | 124.00 | 124.00 | 9.73% | 17,569,430 |
| Mar 24, 2026 | 115.50 | 117.50 | 111.50 | 113.00 | 113.00 | - | 9,888,182 |
| Mar 23, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -2.59% | 10,146,950 |
| Mar 20, 2026 | 120.00 | 120.50 | 113.50 | 116.00 | 116.00 | -1.28% | 16,801,540 |
| Mar 19, 2026 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | -2.89% | 14,409,920 |
| Mar 18, 2026 | 119.50 | 123.00 | 117.00 | 121.00 | 121.00 | 2.11% | 17,837,820 |
| Mar 17, 2026 | 118.50 | 124.00 | 117.00 | 118.50 | 118.50 | 2.16% | 27,967,510 |
| Mar 16, 2026 | 115.00 | 116.50 | 112.00 | 116.00 | 116.00 | 1.75% | 16,453,320 |
| Mar 13, 2026 | 105.00 | 114.50 | 105.00 | 114.00 | 114.00 | 6.05% | 22,003,730 |
| Mar 12, 2026 | 113.50 | 114.50 | 107.00 | 107.50 | 107.50 | -5.70% | 27,454,360 |
| Mar 11, 2026 | 112.50 | 115.00 | 111.50 | 114.00 | 114.00 | 2.24% | 15,693,110 |
| Mar 10, 2026 | 113.00 | 114.00 | 110.00 | 111.50 | 111.50 | 1.36% | 18,194,420 |
| Mar 9, 2026 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | -7.17% | 22,791,070 |
| Mar 6, 2026 | 118.00 | 120.50 | 116.50 | 118.50 | 118.50 | -0.84% | 9,327,694 |
| Mar 5, 2026 | 122.50 | 123.00 | 117.00 | 119.50 | 119.50 | 3.02% | 14,596,600 |
| Mar 4, 2026 | 119.00 | 121.00 | 114.00 | 116.00 | 116.00 | -5.69% | 23,190,040 |
| Mar 3, 2026 | 130.50 | 134.00 | 122.00 | 123.00 | 123.00 | -5.02% | 32,654,040 |
| Mar 2, 2026 | 127.00 | 132.00 | 126.50 | 129.50 | 129.50 | -3.00% | 23,053,200 |
| Feb 26, 2026 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | -1.11% | 16,322,260 |
| Feb 25, 2026 | 139.00 | 140.50 | 133.00 | 135.00 | 135.00 | -1.82% | 36,508,810 |
| Feb 24, 2026 | 125.50 | 137.50 | 123.50 | 137.50 | 137.50 | 10.00% | 45,077,640 |
| Feb 23, 2026 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 32,880,610 |
| Feb 11, 2026 | 125.00 | 126.50 | 123.50 | 126.00 | 126.00 | 1.20% | 12,973,830 |